HLB파나진 [046210] KOSDAQ
벤처기업부
1,089 원
전일대비:
▼
44
(-3.88%)
시가
1,126
고가
1,144
저가
1,087
거래량
42,372
거래대금
47 백만
시가총액
496 억
52주 최고
2,940
52주 최저
980
📈 주가 차트 (최근 20일)
HLB파나진
046210
120봉
💬 HLB파나진 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,089 | -44 | -3.88% | 1,126 | 1,144 | 1,087 | 42,372 |
| 2026-08-21 | 1,133 | -35 | -3.00% | 1,160 | 1,174 | 1,101 | 70,031 |
| 2026-08-20 | 1,168 | -28 | -2.34% | 1,219 | 1,228 | 1,147 | 148,115 |
| 2026-08-19 | 1,196 | 10 | 0.84% | 1,186 | 1,210 | 1,156 | 117,122 |
| 2026-08-18 | 1,186 | 1 | 0.08% | 1,186 | 1,228 | 1,180 | 305,207 |
| 2026-08-14 | 1,185 | 9 | 0.77% | 1,176 | 1,209 | 1,166 | 92,602 |
| 2026-08-13 | 1,176 | 14 | 1.20% | 1,200 | 1,200 | 1,128 | 64,810 |
| 2026-08-12 | 1,162 | 3 | 0.26% | 1,156 | 1,227 | 1,122 | 110,544 |
| 2026-08-11 | 1,159 | 18 | 1.58% | 1,140 | 1,183 | 1,111 | 89,231 |
| 2026-08-10 | 1,141 | 35 | 3.16% | 1,107 | 1,161 | 1,090 | 120,474 |
| 2026-08-07 | 1,106 | 7 | 0.64% | 1,175 | 1,175 | 1,087 | 123,811 |
| 2026-08-06 | 1,099 | -26 | -2.31% | 1,116 | 1,136 | 1,091 | 137,489 |
| 2026-08-05 | 1,125 | 21 | 1.90% | 1,104 | 1,170 | 1,104 | 129,852 |
| 2026-08-04 | 1,104 | 52 | 4.94% | 1,134 | 1,134 | 1,071 | 185,107 |
| 2026-08-03 | 1,052 | 20 | 1.94% | 1,158 | 1,158 | 1,035 | 108,748 |
| 2026-07-31 | 1,032 | 33 | 3.30% | 1,001 | 1,032 | 1,001 | 141,749 |
| 2026-07-30 | 999 | -9 | -0.89% | 1,000 | 1,055 | 989 | 110,519 |
| 2026-07-29 | 1,008 | -13 | -1.27% | 1,021 | 1,051 | 980 | 268,772 |
| 2026-07-28 | 1,021 | -30 | -2.85% | 1,051 | 1,052 | 985 | 335,165 |
| 2026-07-27 | 1,051 | -6 | -0.57% | 1,100 | 1,100 | 1,022 | 173,280 |